Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.17 | 53.52 | 52.90 | 53.48 | 2,230,940 | +0.55(+1.04%) |
Jul 30, 2018 | 53.31 | 53.31 | 52.80 | 52.93 | 914,215 | -0.45(-0.84%) |
Jul 27, 2018 | 53.56 | 53.78 | 53.21 | 53.38 | 1,453,110 | -0.18(-0.34%) |
Jul 26, 2018 | 53.26 | 53.69 | 53.22 | 53.56 | 1,538,082 | +0.68(+1.29%) |
Jul 25, 2018 | 52.49 | 53.01 | 52.30 | 52.88 | 1,678,603 | +0.31(+0.59%) |
Jul 24, 2018 | 52.24 | 52.62 | 51.65 | 52.57 | 1,544,822 | +0.06(+0.11%) |
Jul 23, 2018 | 52.92 | 52.95 | 52.20 | 52.51 | 866,897 | -0.35(-0.67%) |
Jul 20, 2018 | 52.85 | 53.13 | 52.36 | 52.86 | 1,049,592 | -0.32(-0.60%) |
Jul 19, 2018 | 52.89 | 53.41 | 52.71 | 53.18 | 784,869 | +0.55(+1.05%) |
Jul 18, 2018 | 52.77 | 52.79 | 52.33 | 52.63 | 1,161,240 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.07 | 52.60 | 52.80 | 879,430 | -0.06(-0.11%) |
Jul 16, 2018 | 52.93 | 53.07 | 52.64 | 52.86 | 1,009,834 | -0.04(-0.08%) |
Jul 13, 2018 | 52.88 | 52.96 | 52.55 | 52.90 | 1,179,267 | +0.02(+0.03%) |
Jul 12, 2018 | 52.93 | 53.00 | 52.44 | 52.88 | 1,602,679 | -0.01(-0.02%) |
Jul 11, 2018 | 52.19 | 52.98 | 52.04 | 52.89 | 1,652,012 | +0.76(+1.45%) |
Jul 10, 2018 | 51.19 | 52.40 | 50.97 | 52.14 | 2,449,391 | +0.46(+0.88%) |
Jul 09, 2018 | 53.45 | 53.45 | 51.50 | 51.68 | 2,067,726 | -1.78(-3.32%) |
Jul 06, 2018 | 53.05 | 53.56 | 53.03 | 53.45 | 1,378,905 | +0.41(+0.78%) |
Jul 05, 2018 | 52.78 | 53.04 | 52.63 | 53.04 | 1,214,448 | +0.28(+0.52%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 52.47 | 52.81 | 52.13 | 52.76 | 1,396,652 | +0.32(+0.61%) |
Jun 29, 2018 | 52.22 | 52.78 | 51.90 | 52.44 | 3,095,243 | +0.01(+0.02%) |
Jun 28, 2018 | 52.33 | 52.65 | 52.06 | 52.43 | 2,852,313 | +0.30(+0.58%) |
Jun 27, 2018 | 51.56 | 52.25 | 51.45 | 52.13 | 1,516,054 | +0.47(+0.92%) |
Jun 26, 2018 | 51.26 | 51.80 | 51.26 | 51.65 | 1,803,749 | +0.25(+0.49%) |
Jun 25, 2018 | 50.62 | 51.50 | 50.62 | 51.40 | 1,886,012 | +0.84(+1.65%) |
Jun 22, 2018 | 50.39 | 50.69 | 50.21 | 50.57 | 1,827,273 | +0.15(+0.29%) |
Jun 21, 2018 | 50.25 | 50.54 | 50.13 | 50.42 | 856,129 | +0.17(+0.34%) |
Jun 20, 2018 | 50.21 | 50.32 | 49.92 | 50.25 | 1,570,436 | +0.03(+0.05%) |
Jun 19, 2018 | 49.72 | 50.33 | 49.70 | 50.22 | 1,879,125 | +0.55(+1.11%) |
Jun 18, 2018 | 49.10 | 49.78 | 49.09 | 49.67 | 2,479,008 | +0.58(+1.18%) |
Jun 15, 2018 | 49.14 | 48.58 | 49.09 | 3,779,221 | +0.52(+1.06%) | |
Jun 14, 2018 | 48.10 | 48.66 | 48.09 | 48.58 | 1,879,913 | +0.53(+1.09%) |
Jun 13, 2018 | 48.38 | 48.54 | 47.95 | 48.05 | 2,175,200 | -0.26(-0.54%) |
Jun 12, 2018 | 47.77 | 48.38 | 47.58 | 48.31 | 2,678,122 | +0.66(+1.39%) |
Jun 11, 2018 | 48.60 | 48.73 | 47.59 | 47.65 | 2,284,503 | -0.80(-1.66%) |
Jun 08, 2018 | 48.83 | 48.99 | 48.31 | 48.45 | 1,633,620 | -0.18(-0.37%) |
Jun 07, 2018 | 48.37 | 49.02 | 48.02 | 48.63 | 2,190,231 | +0.28(+0.58%) |
Jun 06, 2018 | 48.26 | 48.35 | 2,416,453 | -0.72(-1.46%) | ||
Jun 05, 2018 | 49.58 | 49.72 | 48.93 | 49.07 | 1,880,537 | -0.49(-0.98%) |
Jun 04, 2018 | 49.91 | 50.07 | 49.37 | 49.55 | 1,498,080 | -0.11(-0.22%) |
Jun 01, 2018 | 50.49 | 50.51 | 49.62 | 49.66 | 2,591,348 | -0.92(-1.82%) |
May 31, 2018 | 50.62 | 51.10 | 50.37 | 50.59 | 1,901,552 | -0.17(-0.34%) |
May 30, 2018 | 50.05 | 50.86 | 50.05 | 50.76 | 1,572,733 | +0.48(+0.95%) |
May 29, 2018 | 50.37 | 50.69 | 50.06 | 50.28 | 2,362,430 | -0.03(-0.07%) |
May 25, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.08(+0.15%) | |
May 24, 2018 | 49.83 | 50.62 | 49.66 | 50.24 | 2,365,350 | +0.76(+1.54%) |
May 23, 2018 | 48.78 | 49.51 | 48.73 | 49.48 | 3,009,719 | +1.02(+2.10%) |
May 22, 2018 | 49.11 | 49.11 | 47.87 | 48.46 | 1,410,869 | +0.31(+0.64%) |
May 21, 2018 | 48.12 | 48.27 | 47.69 | 48.15 | 1,146,748 | +0.07(+0.14%) |
May 18, 2018 | 47.82 | 48.30 | 47.69 | 48.08 | 1,945,108 | +0.36(+0.75%) |
May 17, 2018 | 47.87 | 48.08 | 47.62 | 47.72 | 1,877,601 | -0.09(-0.18%) |
May 16, 2018 | 48.21 | 48.36 | 47.71 | 47.81 | 1,864,742 | -0.41(-0.85%) |
May 15, 2018 | 48.13 | 48.43 | 47.93 | 48.22 | 2,069,543 | -0.15(-0.30%) |
May 14, 2018 | 48.70 | 48.77 | 47.93 | 48.37 | 1,693,156 | -0.24(-0.49%) |
May 11, 2018 | 48.23 | 48.74 | 48.13 | 48.60 | 1,958,754 | +0.45(+0.94%) |
May 10, 2018 | 48.44 | 48.48 | 47.92 | 48.15 | 1,802,773 | +0.10(+0.21%) |
May 09, 2018 | 49.37 | 49.37 | 47.93 | 48.05 | 2,127,540 | -0.59(-1.21%) |
May 08, 2018 | 49.78 | 49.84 | 48.50 | 48.64 | 2,049,696 | -1.39(-2.78%) |
May 07, 2018 | 50.32 | 50.41 | 49.95 | 50.03 | 1,232,654 | -0.31(-0.61%) |
May 04, 2018 | 50.26 | 50.58 | 50.15 | 50.34 | 946,367 | +0.14(+0.27%) |
May 03, 2018 | 49.81 | 50.37 | 49.27 | 50.20 | 1,074,593 | +0.31(+0.62%) |
May 02, 2018 | 49.85 | 50.15 | 49.59 | 49.90 | 1,022,945 | +0.04(+0.09%) |